Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

366.83 +0.16 (+0.04%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 76.78 77.00 77.00 77.00 1,169,737 +0.34(+0.44%)
Dec 30, 2013 76.68 76.69 76.45 76.66 2,472,484 +0.07(+0.09%)
Dec 27, 2013 76.84 76.85 76.52 76.59 797,807 -0.07(-0.09%)
Dec 26, 2013 76.53 76.72 76.41 76.66 1,928,027 +0.34(+0.45%)
Dec 24, 2013 76.19 76.34 76.10 76.32 896,089 +0.14(+0.19%)
Dec 23, 2013 76.08 76.17 75.87 76.17 1,606,901 +0.57(+0.75%)
Dec 20, 2013 75.12 75.82 75.10 75.61 4,761,477 +0.55(+0.74%)
Dec 19, 2013 74.93 75.13 74.76 75.05 1,374,013 -0.09(-0.12%)
Dec 18, 2013 74.17 75.16 73.45 75.14 1,939,083 +1.11(+1.49%)
Dec 17, 2013 74.35 74.35 73.85 74.04 1,589,076 -0.17(-0.23%)
Dec 16, 2013 74.04 74.45 74.03 74.20 1,686,579 +0.44(+0.59%)
Dec 13, 2013 73.90 74.02 73.62 73.77 1,242,821 +0.02(+0.02%)
Dec 12, 2013 73.98 74.04 73.62 73.75 1,648,902 -0.23(-0.31%)
Dec 11, 2013 74.84 74.85 73.89 73.98 2,297,984 -0.70(-0.93%)
Dec 10, 2013 74.77 74.99 74.67 74.68 1,806,466 -0.27(-0.36%)
Dec 09, 2013 75.05 75.13 74.87 74.95 1,878,800 +0.14(+0.19%)
Dec 06, 2013 74.83 74.88 74.48 74.80 2,327,168 +0.66(+0.89%)
Dec 05, 2013 74.17 74.37 74.04 74.14 2,050,921 -0.14(-0.19%)
Dec 04, 2013 74.14 74.59 73.71 74.29 2,006,994 -0.07(-0.10%)
Dec 03, 2013 74.31 74.59 74.13 74.36 1,382,030 -0.23(-0.31%)
Dec 02, 2013 74.95 75.00 74.52 74.59 1,722,916 -0.28(-0.37%)
Nov 29, 2013 74.90 75.12 74.80 74.87 657,436 +0.07(+0.10%)
Nov 27, 2013 74.71 74.84 74.58 74.79 1,702,494 +0.24(+0.32%)
Nov 26, 2013 74.41 74.79 74.27 74.55 2,342,312 +0.12(+0.17%)
Nov 25, 2013 74.68 74.69 74.27 74.43 1,471,518 -0.03(-0.04%)
Nov 22, 2013 74.19 74.52 74.06 74.45 2,065,817 +0.45(+0.60%)
Nov 21, 2013 73.59 74.05 73.59 74.01 1,667,110 +0.55(+0.75%)
Nov 20, 2013 73.80 74.06 73.23 73.46 2,042,929 -0.23(-0.31%)
Nov 19, 2013 73.91 74.11 73.58 73.69 1,289,251 -0.35(-0.47%)
Nov 18, 2013 74.59 74.60 73.81 74.04 1,261,630 -0.39(-0.53%)
Nov 15, 2013 74.31 74.43 74.12 74.43 1,050,045 +0.29(+0.40%)
Nov 14, 2013 73.79 74.20 73.74 74.13 1,266,256 +0.37(+0.51%)
Nov 13, 2013 72.76 73.76 72.66 73.76 1,856,865 +0.71(+0.98%)
Nov 12, 2013 72.88 73.10 72.76 73.04 1,414,670 +0.01(+0.01%)
Nov 11, 2013 73.05 73.20 72.86 73.04 1,250,369 -0.01(-0.01%)
Nov 08, 2013 72.21 73.04 72.13 73.04 3,362,299 +0.87(+1.21%)
Nov 07, 2013 73.49 73.49 72.13 72.17 1,977,653 -1.13(-1.55%)
Nov 06, 2013 73.45 73.56 73.05 73.30 1,287,175 +0.17(+0.23%)
Nov 05, 2013 72.96 73.28 72.67 73.13 1,206,102 -0.12(-0.16%)
Nov 04, 2013 73.29 73.29 72.81 73.25 1,577,001 +0.28(+0.38%)
Nov 01, 2013 73.02 73.29 72.67 72.97 2,131,063 +0.11(+0.15%)
Oct 31, 2013 72.97 73.32 72.69 72.86 2,849,155 -0.14(-0.19%)
Oct 30, 2013 73.41 73.58 72.74 73.00 1,864,711 -0.39(-0.54%)
Oct 29, 2013 73.29 73.42 73.00 73.39 1,554,935 +0.38(+0.53%)
Oct 28, 2013 73.04 73.17 72.79 73.01 2,757,410 +0.04(+0.06%)
Oct 25, 2013 72.79 73.00 72.61 72.96 1,601,643 +0.37(+0.50%)
Oct 24, 2013 72.42 72.67 72.30 72.60 1,276,255 +0.31(+0.43%)
Oct 23, 2013 72.30 72.35 71.92 72.29 1,537,917 -0.26(-0.36%)
Oct 22, 2013 72.34 72.81 72.17 72.55 1,769,376 +0.43(+0.59%)
Oct 21, 2013 72.08 72.33 71.97 72.12 1,730,295 -0.02(-0.02%)
Oct 18, 2013 71.88 72.19 71.72 72.13 1,696,906 +0.59(+0.82%)
Oct 17, 2013 70.82 71.56 70.80 71.55 2,242,068 +0.42(+0.59%)
Oct 16, 2013 70.63 71.13 70.51 71.13 1,396,167 +1.00(+1.43%)
Oct 15, 2013 70.49 70.73 70.05 70.13 1,282,172 -0.49(-0.70%)
Oct 14, 2013 69.83 70.68 69.81 70.62 1,557,089 +0.28(+0.39%)
Oct 11, 2013 69.78 70.34 69.73 70.34 1,642,419 +0.51(+0.73%)
Oct 10, 2013 69.06 69.89 69.00 69.83 2,597,757 +1.50(+2.19%)
Oct 09, 2013 68.63 68.63 67.88 68.33 2,352,027 -0.12(-0.18%)
Oct 08, 2013 69.44 69.55 68.42 68.46 9,158,854 -1.04(-1.49%)
Oct 07, 2013 69.59 70.03 69.49 69.49 2,110,332 -0.70(-1.00%)
Oct 04, 2013 69.72 70.30 69.64 70.20 2,576,763 +0.55(+0.79%)
Oct 03, 2013 70.16 70.28 69.29 69.64 2,126,143 -0.67(-0.95%)
Oct 02, 2013 70.05 70.33 69.81 70.31 1,875,637 -0.12(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.